京葉瓦斯(9539)の株価時系列情報
京葉瓦斯(9539)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2015/12/28 | 556 | 558 | 556 | 558 | 11,000 |
2015/12/25 | 563 | 563 | 562 | 562 | 12,000 |
2015/12/24 | 563 | 563 | 563 | 563 | 4,000 |
2015/12/22 | 568 | 568 | 565 | 565 | 6,000 |
2015/12/21 | 565 | 570 | 565 | 570 | 3,000 |
2015/12/18 | 566 | 567 | 566 | 567 | 2,000 |
2015/12/17 | 570 | 570 | 562 | 563 | 18,000 |
2015/12/16 | 571 | 571 | 569 | 569 | 9,000 |
2015/12/11 | 571 | 572 | 571 | 572 | 2,000 |
2015/12/10 | 580 | 580 | 572 | 577 | 23,000 |
2015/12/09 | 587 | 587 | 587 | 587 | 1,000 |
2015/12/07 | 587 | 587 | 586 | 586 | 2,000 |
2015/12/04 | 585 | 585 | 585 | 585 | 1,000 |
2015/12/03 | 584 | 585 | 584 | 585 | 5,000 |
2015/12/02 | 586 | 586 | 585 | 585 | 2,000 |
2015/12/01 | 589 | 589 | 583 | 583 | 2,000 |
2015/11/30 | 572 | 578 | 572 | 578 | 12,000 |
2015/11/27 | 582 | 582 | 582 | 582 | 1,000 |
2015/11/25 | 585 | 585 | 580 | 580 | 4,000 |
2015/11/24 | 579 | 579 | 576 | 579 | 4,000 |
2015/11/20 | 587 | 587 | 574 | 579 | 20,000 |
2015/11/19 | 585 | 589 | 585 | 589 | 4,000 |
2015/11/18 | 586 | 586 | 585 | 585 | 4,000 |
2015/11/13 | 577 | 577 | 577 | 577 | 2,000 |
2015/11/12 | 577 | 577 | 577 | 577 | 1,000 |
2015/11/11 | 581 | 581 | 581 | 581 | 1,000 |
2015/11/10 | 585 | 591 | 585 | 591 | 3,000 |
2015/11/09 | 580 | 580 | 580 | 580 | 2,000 |
2015/11/06 | 576 | 576 | 576 | 576 | 1,000 |
2015/11/05 | 581 | 581 | 576 | 576 | 6,000 |
2015/11/04 | 583 | 583 | 578 | 578 | 2,000 |
2015/11/02 | 580 | 580 | 580 | 580 | 1,000 |
2015/10/29 | 580 | 580 | 580 | 580 | 1,000 |
2015/10/28 | 575 | 575 | 575 | 575 | 1,000 |
2015/10/26 | 593 | 593 | 591 | 591 | 9,000 |
2015/10/23 | 579 | 585 | 579 | 585 | 4,000 |
2015/10/22 | 577 | 577 | 573 | 576 | 9,000 |
2015/10/21 | 577 | 580 | 577 | 580 | 3,000 |
2015/10/20 | 579 | 580 | 579 | 580 | 2,000 |
2015/10/13 | 575 | 575 | 575 | 575 | 4,000 |
2015/10/08 | 570 | 570 | 570 | 570 | 1,000 |
2015/10/07 | 572 | 572 | 572 | 572 | 1,000 |
2015/10/05 | 575 | 575 | 575 | 575 | 2,000 |
2015/10/02 | 584 | 584 | 584 | 584 | 1,000 |
2015/10/01 | 566 | 566 | 566 | 566 | 1,000 |
2015/09/28 | 570 | 576 | 570 | 576 | 4,000 |
2015/09/25 | 596 | 598 | 596 | 598 | 4,000 |
2015/09/24 | 577 | 577 | 577 | 577 | 1,000 |
2015/09/18 | 588 | 588 | 588 | 588 | 15,000 |
2015/09/16 | 588 | 588 | 588 | 588 | 1,000 |
2015/09/15 | 578 | 588 | 578 | 588 | 2,000 |
2015/09/11 | 578 | 578 | 578 | 578 | 2,000 |
2015/09/09 | 570 | 570 | 570 | 570 | 1,000 |
2015/09/08 | 565 | 565 | 558 | 558 | 5,000 |
2015/09/07 | 575 | 575 | 575 | 575 | 1,000 |
2015/09/03 | 572 | 578 | 572 | 578 | 3,000 |
2015/09/02 | 590 | 590 | 580 | 580 | 4,000 |
2015/09/01 | 580 | 580 | 580 | 580 | 1,000 |
2015/08/31 | 571 | 571 | 571 | 571 | 3,000 |
2015/08/28 | 579 | 590 | 579 | 580 | 17,000 |
2015/08/27 | 579 | 579 | 579 | 579 | 1,000 |
2015/08/25 | 585 | 585 | 585 | 585 | 2,000 |
2015/08/24 | 577 | 577 | 567 | 567 | 4,000 |
2015/08/21 | 586 | 586 | 580 | 580 | 14,000 |
2015/08/20 | 592 | 594 | 586 | 586 | 12,000 |
2015/08/19 | 591 | 592 | 591 | 592 | 4,000 |
2015/08/18 | 591 | 591 | 591 | 591 | 2,000 |
2015/08/17 | 585 | 585 | 585 | 585 | 5,000 |
2015/08/14 | 591 | 591 | 591 | 591 | 1,000 |
2015/08/13 | 586 | 587 | 585 | 585 | 10,000 |
2015/08/12 | 591 | 591 | 588 | 588 | 6,000 |
2015/08/11 | 600 | 600 | 585 | 586 | 27,000 |
2015/08/10 | 603 | 620 | 601 | 601 | 26,000 |
2015/08/05 | 620 | 620 | 620 | 620 | 1,000 |
2015/08/04 | 658 | 658 | 658 | 658 | 2,000 |
2015/07/31 | 625 | 625 | 625 | 625 | 1,000 |
2015/07/27 | 625 | 625 | 625 | 625 | 3,000 |
2015/07/24 | 635 | 635 | 625 | 625 | 2,000 |
2015/07/23 | 635 | 635 | 635 | 635 | 3,000 |
2015/07/22 | 628 | 635 | 628 | 635 | 2,000 |
2015/07/21 | 655 | 657 | 655 | 657 | 4,000 |
2015/07/17 | 650 | 655 | 650 | 655 | 20,000 |
2015/07/16 | 630 | 650 | 630 | 650 | 9,000 |
2015/07/15 | 628 | 638 | 625 | 630 | 8,000 |
2015/07/14 | 604 | 628 | 604 | 628 | 6,000 |
2015/07/09 | 580 | 580 | 580 | 580 | 4,000 |
2015/07/07 | 609 | 609 | 609 | 609 | 1,000 |
2015/07/03 | 600 | 600 | 600 | 600 | 1,000 |
2015/07/02 | 638 | 638 | 638 | 638 | 6,000 |
2015/07/01 | 598 | 598 | 598 | 598 | 1,000 |
2015/06/29 | 578 | 578 | 578 | 578 | 2,000 |
2015/06/26 | 590 | 590 | 588 | 588 | 2,000 |
2015/06/25 | 606 | 606 | 603 | 604 | 7,000 |
2015/06/24 | 602 | 607 | 602 | 607 | 5,000 |
2015/06/23 | 608 | 608 | 608 | 608 | 12,000 |
2015/06/22 | 598 | 608 | 598 | 608 | 2,000 |
2015/06/19 | 608 | 608 | 598 | 598 | 18,000 |
2015/06/18 | 595 | 608 | 595 | 608 | 12,000 |
2015/06/17 | 596 | 596 | 596 | 596 | 2,000 |
2015/06/16 | 586 | 586 | 586 | 586 | 3,000 |
2015/06/12 | 583 | 583 | 583 | 583 | 1,000 |
2015/06/11 | 583 | 583 | 583 | 583 | 1,000 |
2015/06/09 | 582 | 582 | 582 | 582 | 3,000 |
2015/06/08 | 578 | 582 | 578 | 582 | 6,000 |
2015/06/05 | 593 | 593 | 593 | 593 | 1,000 |
2015/06/04 | 593 | 593 | 593 | 593 | 1,000 |
2015/06/03 | 590 | 590 | 590 | 590 | 1,000 |
2015/06/02 | 591 | 591 | 591 | 591 | 1,000 |
2015/06/01 | 590 | 593 | 590 | 591 | 4,000 |
2015/05/28 | 590 | 590 | 590 | 590 | 1,000 |
2015/05/27 | 599 | 599 | 590 | 590 | 2,000 |
2015/05/25 | 599 | 599 | 599 | 599 | 8,000 |
2015/05/22 | 594 | 595 | 592 | 592 | 3,000 |
2015/05/21 | 596 | 596 | 589 | 589 | 2,000 |
2015/05/20 | 588 | 588 | 588 | 588 | 1,000 |
2015/05/19 | 592 | 594 | 590 | 590 | 3,000 |
2015/05/15 | 586 | 586 | 586 | 586 | 3,000 |
2015/05/14 | 586 | 590 | 586 | 589 | 6,000 |
2015/05/13 | 584 | 584 | 584 | 584 | 3,000 |
2015/05/12 | 579 | 584 | 579 | 584 | 5,000 |
2015/05/08 | 584 | 584 | 584 | 584 | 1,000 |
2015/05/07 | 590 | 590 | 590 | 590 | 1,000 |
2015/04/30 | 590 | 590 | 590 | 590 | 1,000 |
2015/04/27 | 593 | 596 | 593 | 596 | 4,000 |
2015/04/24 | 585 | 585 | 585 | 585 | 12,000 |
2015/04/23 | 576 | 584 | 576 | 584 | 10,000 |
2015/04/22 | 578 | 583 | 573 | 573 | 12,000 |
2015/04/21 | 585 | 588 | 585 | 588 | 2,000 |
2015/04/20 | 586 | 586 | 586 | 586 | 1,000 |
2015/04/17 | 588 | 588 | 576 | 576 | 5,000 |
2015/04/16 | 582 | 582 | 582 | 582 | 5,000 |
2015/04/10 | 580 | 580 | 580 | 580 | 2,000 |
2015/04/08 | 590 | 590 | 590 | 590 | 2,000 |
2015/04/07 | 580 | 585 | 580 | 585 | 6,000 |
2015/04/06 | 588 | 588 | 578 | 580 | 4,000 |
2015/04/03 | 583 | 590 | 580 | 590 | 5,000 |
2015/04/02 | 592 | 592 | 592 | 592 | 1,000 |
2015/04/01 | 574 | 574 | 574 | 574 | 1,000 |
2015/03/31 | 592 | 592 | 592 | 592 | 1,000 |
2015/03/30 | 582 | 582 | 582 | 582 | 1,000 |
2015/03/25 | 599 | 599 | 599 | 599 | 2,000 |
2015/03/24 | 600 | 600 | 600 | 600 | 2,000 |
2015/03/23 | 608 | 608 | 595 | 600 | 10,000 |
2015/03/20 | 601 | 610 | 601 | 610 | 11,000 |
2015/03/19 | 631 | 631 | 631 | 631 | 1,000 |
2015/03/18 | 651 | 651 | 631 | 651 | 7,000 |
2015/03/17 | 650 | 651 | 596 | 651 | 20,000 |
2015/03/16 | 561 | 651 | 561 | 651 | 23,000 |
2015/03/13 | 551 | 551 | 551 | 551 | 2,000 |
2015/03/04 | 551 | 551 | 551 | 551 | 1,000 |
2015/03/03 | 560 | 560 | 551 | 551 | 2,000 |
2015/03/02 | 562 | 562 | 555 | 555 | 3,000 |
2015/02/26 | 560 | 560 | 560 | 560 | 1,000 |
2015/02/25 | 559 | 559 | 559 | 559 | 3,000 |
2015/02/24 | 566 | 566 | 557 | 557 | 4,000 |
2015/02/23 | 560 | 566 | 560 | 566 | 10,000 |
2015/02/19 | 564 | 564 | 560 | 560 | 2,000 |
2015/02/18 | 574 | 574 | 574 | 574 | 2,000 |
2015/02/17 | 570 | 570 | 570 | 570 | 1,000 |
2015/02/16 | 574 | 580 | 574 | 580 | 4,000 |
2015/02/13 | 556 | 556 | 556 | 556 | 1,000 |
2015/02/12 | 566 | 566 | 566 | 566 | 1,000 |
2015/02/10 | 556 | 556 | 556 | 556 | 2,000 |
2015/02/09 | 566 | 566 | 566 | 566 | 1,000 |
2015/02/05 | 565 | 565 | 565 | 565 | 1,000 |
2015/02/04 | 566 | 566 | 566 | 566 | 1,000 |
2015/02/03 | 579 | 579 | 579 | 579 | 1,000 |
2015/01/30 | 574 | 574 | 574 | 574 | 1,000 |
2015/01/28 | 564 | 564 | 564 | 564 | 1,000 |
2015/01/27 | 567 | 567 | 564 | 564 | 2,000 |
2015/01/26 | 570 | 570 | 568 | 568 | 6,000 |
2015/01/23 | 568 | 568 | 568 | 568 | 3,000 |
2015/01/22 | 568 | 568 | 568 | 568 | 1,000 |
2015/01/21 | 567 | 575 | 567 | 570 | 5,000 |
2015/01/20 | 570 | 570 | 570 | 570 | 2,000 |
2015/01/19 | 565 | 565 | 565 | 565 | 1,000 |
2015/01/16 | 565 | 570 | 565 | 565 | 3,000 |
2015/01/14 | 565 | 565 | 565 | 565 | 3,000 |
2015/01/13 | 565 | 565 | 565 | 565 | 1,000 |
2015/01/09 | 565 | 565 | 565 | 565 | 2,000 |
2015/01/08 | 548 | 554 | 548 | 554 | 4,000 |
2015/01/07 | 539 | 539 | 539 | 539 | 2,000 |
2015/01/06 | 557 | 557 | 557 | 557 | 3,000 |
2015/01/05 | 557 | 557 | 557 | 557 | 1,000 |